Snowflake Inc. (SNOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:47AM EDT. Market open.
Strike:160.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240426C00160000 | 2024-04-26 11:32AM EDT | 2024-04-26 | 0.17 | 0.16 | 0.14 | -0.33 | -71.74% | 5,987 | 7,647 | 19.92% |
| SNOW240503C00160000 | 2024-04-26 11:30AM EDT | 2024-05-03 | 3.10 | 3.15 | 3.20 | +1.07 | +50.00% | 782 | 1,404 | 42.24% |
| SNOW240510C00160000 | 2024-04-26 11:28AM EDT | 2024-05-10 | 4.92 | 4.75 | 4.95 | +1.92 | +64.00% | 87 | 222 | 44.58% |
| SNOW240517C00160000 | 2024-04-26 11:31AM EDT | 2024-05-17 | 5.75 | 5.70 | 5.90 | +1.70 | +41.98% | 1,198 | 3,055 | 42.94% |
| SNOW240524C00160000 | 2024-04-26 10:42AM EDT | 2024-05-24 | 9.80 | 9.00 | 10.25 | +2.60 | +36.11% | 58 | 210 | 58.33% |
| SNOW240531C00160000 | 2024-04-26 11:08AM EDT | 2024-05-31 | 11.30 | 10.50 | 10.85 | +3.15 | +38.65% | 63 | 129 | 57.64% |
| SNOW240621C00160000 | 2024-04-26 11:25AM EDT | 2024-06-21 | 12.78 | 12.65 | 12.80 | +2.81 | +28.18% | 97 | 4,172 | 54.03% |
| SNOW240719C00160000 | 2024-04-26 11:02AM EDT | 2024-07-19 | 15.60 | 14.55 | 14.80 | +3.50 | +28.93% | 76 | 755 | 50.65% |
| SNOW240816C00160000 | 2024-04-26 10:58AM EDT | 2024-08-16 | 17.55 | 16.75 | 17.00 | +3.60 | +25.81% | 36 | 609 | 50.22% |
| SNOW240920C00160000 | 2024-04-26 11:24AM EDT | 2024-09-20 | 20.40 | 20.20 | 20.35 | +3.10 | +17.92% | 18 | 778 | 52.39% |
| SNOW241115C00160000 | 2024-04-26 9:59AM EDT | 2024-11-15 | 24.04 | 23.65 | 23.90 | +3.44 | +16.70% | 5 | 149 | 52.12% |
| SNOW241220C00160000 | 2024-04-26 11:10AM EDT | 2024-12-20 | 27.32 | 26.30 | 26.65 | +3.61 | +15.23% | 10 | 98 | 53.52% |
| SNOW250117C00160000 | 2024-04-26 10:39AM EDT | 2025-01-17 | 28.20 | 27.85 | 28.10 | +3.00 | +11.90% | 15 | 815 | 53.47% |
| SNOW250620C00160000 | 2024-04-23 9:56AM EDT | 2025-06-20 | 32.00 | 34.35 | 36.85 | 0.00 | - | 5 | 266 | 54.14% |
| SNOW260116C00160000 | 2024-04-26 10:26AM EDT | 2026-01-16 | 45.25 | 43.80 | 46.65 | +3.60 | +8.64% | 1 | 209 | 56.40% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240426P00160000 | 2024-04-26 11:30AM EDT | 2024-04-26 | 2.44 | 2.18 | 2.98 | -6.31 | -72.11% | 216 | 357 | 61.67% |
| SNOW240503P00160000 | 2024-04-26 11:31AM EDT | 2024-05-03 | 5.40 | 5.40 | 5.65 | -5.13 | -48.72% | 265 | 165 | 50.85% |
| SNOW240510P00160000 | 2024-04-26 10:38AM EDT | 2024-05-10 | 6.20 | 6.55 | 6.80 | -3.18 | -33.90% | 36 | 37 | 46.16% |
| SNOW240517P00160000 | 2024-04-26 11:15AM EDT | 2024-05-17 | 7.40 | 7.60 | 7.75 | -4.05 | -35.37% | 83 | 2,866 | 44.24% |
| SNOW240524P00160000 | 2024-04-26 9:55AM EDT | 2024-05-24 | 10.80 | 9.90 | 11.45 | -2.15 | -16.60% | 1 | 61 | 54.97% |
| SNOW240531P00160000 | 2024-04-26 11:30AM EDT | 2024-05-31 | 12.03 | 11.50 | 12.40 | -2.75 | -18.61% | 2 | 22 | 55.76% |
| SNOW240621P00160000 | 2024-04-26 11:20AM EDT | 2024-06-21 | 13.53 | 13.60 | 13.80 | -2.92 | -17.75% | 52 | 2,359 | 51.33% |
| SNOW240719P00160000 | 2024-04-26 11:20AM EDT | 2024-07-19 | 15.01 | 15.00 | 15.25 | -3.14 | -17.30% | 208 | 498 | 47.13% |
| SNOW240816P00160000 | 2024-04-25 10:13AM EDT | 2024-08-16 | 15.33 | 16.65 | 16.80 | -4.42 | -22.38% | 1 | 895 | 45.30% |
| SNOW240920P00160000 | 2024-04-26 10:35AM EDT | 2024-09-20 | 18.80 | 19.25 | 19.45 | -3.30 | -14.93% | 6 | 622 | 46.21% |
| SNOW241115P00160000 | 2024-04-24 9:51AM EDT | 2024-11-15 | 22.60 | 21.55 | 21.80 | 0.00 | - | 3 | 94 | 44.37% |
| SNOW241220P00160000 | 2024-04-26 11:01AM EDT | 2024-12-20 | 23.05 | 23.40 | 23.70 | -3.84 | -14.28% | 5 | 1,235 | 44.75% |
| SNOW250117P00160000 | 2024-04-26 11:08AM EDT | 2025-01-17 | 24.00 | 24.35 | 24.60 | -2.87 | -10.68% | 64 | 1,100 | 44.03% |
| SNOW250620P00160000 | 2024-04-22 3:01PM EDT | 2025-06-20 | 33.80 | 27.95 | 32.95 | 0.00 | - | 1 | 142 | 47.63% |
| SNOW260116P00160000 | 2024-04-26 10:17AM EDT | 2026-01-16 | 34.50 | 34.55 | 35.45 | -2.70 | -7.26% | 4 | 445 | 42.01% |
© 2024 Yahoo. All rights reserved.